KissMeData/026890/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	191300	297873320	9520	9520	9520	9520	1942
3	20240715	191200	297873320	9520	9520	9520	9520	0
4	20240715	191100	297873320	9520	9520	9520	9520	0
5	20240715	191000	297873320	9520	9520	9520	9520	0
6	20240715	190900	297873320	9520	9520	9520	9520	0
7	20240715	190800	297873320	9520	9520	9520	9520	0
8	20240715	190700	297873320	9520	9520	9520	9520	0
9	20240715	190600	297873320	9520	9520	9520	9520	0
10	20240715	190500	297873320	9520	9520	9520	9520	0
11	20240715	190400	297873320	9520	9520	9520	9520	0
12	20240715	190300	297873320	9520	9520	9520	9520	0
13	20240715	190200	297873320	9520	9520	9520	9520	0
14	20240715	190100	297873320	9520	9520	9520	9520	0
15	20240715	190000	297873320	9520	9520	9520	9520	0
16	20240715	185900	297873320	9520	9520	9520	9520	0
17	20240715	185800	297873320	9520	9520	9520	9520	0
18	20240715	185700	297873320	9520	9520	9520	9520	0
19	20240715	185600	297873320	9520	9520	9520	9520	0
20	20240715	185500	297873320	9520	9520	9520	9520	0
21	20240715	185400	297873320	9520	9520	9520	9520	0
22	20240715	185300	297873320	9520	9520	9520	9520	0
23	20240715	185200	297873320	9520	9520	9520	9520	0
24	20240715	185100	297873320	9520	9520	9520	9520	0
25	20240715	185000	297873320	9520	9520	9520	9520	0
26	20240715	184900	297873320	9520	9520	9520	9520	0
27	20240715	184800	297873320	9520	9520	9520	9520	0
28	20240715	184700	297873320	9520	9520	9520	9520	0
29	20240715	184600	297873320	9520	9520	9520	9520	0
30	20240715	184500	297873320	9520	9520	9520	9520	0
31	20240715	184400	297873320	9520	9520	9520	9520	0
32	20240715	184300	297873320	9520	9520	9520	9520	1942
33	20240715	184200	297873320	9520	9520	9520	9520	0
34	20240715	184100	297873320	9520	9520	9520	9520	0
35	20240715	184000	297873320	9520	9520	9520	9520	0
36	20240715	183900	297873320	9520	9520	9520	9520	0
37	20240715	183800	297873320	9520	9520	9520	9520	0
38	20240715	183700	297873320	9520	9520	9520	9520	0
39	20240715	183600	297873320	9520	9520	9520	9520	0
40	20240715	183500	297873320	9520	9520	9520	9520	0
41	20240715	183400	297873320	9520	9520	9520	9520	0
42	20240715	183300	297873320	9520	9520	9520	9520	0
43	20240715	183200	297873320	9520	9520	9520	9520	0
44	20240715	183100	297873320	9520	9520	9520	9520	0
45	20240715	183000	297873320	9520	9520	9520	9520	0
46	20240715	182900	297873320	9520	9520	9520	9520	0
47	20240715	182800	297873320	9520	9520	9520	9520	0
48	20240715	182700	297873320	9520	9520	9520	9520	0
49	20240715	182600	297873320	9520	9520	9520	9520	0
50	20240715	182500	297873320	9520	9520	9520	9520	0
51	20240715	182400	297873320	9520	9520	9520	9520	0
52	20240715	182300	297873320	9520	9520	9520	9520	0
53	20240715	182200	297873320	9520	9520	9520	9520	0
54	20240715	182100	297873320	9520	9520	9520	9520	0
55	20240715	182000	297873320	9520	9520	9520	9520	0
56	20240715	181900	297873320	9520	9520	9520	9520	0
57	20240715	181800	297873320	9520	9520	9520	9520	0
58	20240715	181700	297873320	9520	9520	9520	9520	0
59	20240715	181600	297873320	9520	9520	9520	9520	0
60	20240715	181500	297873320	9520	9520	9520	9520	0
61	20240715	181400	297873320	9520	9520	9520	9520	0
62	20240715	181300	297873320	9520	9520	9520	9520	1942
63	20240715	181200	297873320	9520	9520	9520	9520	0
64	20240715	181100	297873320	9520	9520	9520	9520	0
65	20240715	181000	297873320	9520	9520	9520	9520	0
66	20240715	180900	297873320	9520	9520	9520	9520	0
67	20240715	180800	297873320	9520	9520	9520	9520	0
68	20240715	180700	297873320	9520	9520	9520	9520	0
69	20240715	180600	297873320	9520	9520	9520	9520	0
70	20240715	180500	297873320	9520	9520	9520	9520	0
71	20240715	180400	297873320	9520	9520	9520	9520	0
72	20240715	180300	297873320	9520	9520	9520	9520	0
73	20240715	180200	297873320	9520	9520	9520	9520	0
74	20240715	180100	297873320	9520	9520	9520	9520	0
75	20240715	180000	297873320	9520	9520	9520	9520	0
76	20240715	175900	297873320	9520	9520	9520	9520	0
77	20240715	175800	297873320	9520	9520	9520	9520	0
78	20240715	175700	297873320	9520	9520	9520	9520	0
79	20240715	175600	297873320	9520	9520	9520	9520	0
80	20240715	175500	297873320	9520	9520	9520	9520	0
81	20240715	175400	297873320	9520	9520	9520	9520	0
82	20240715	175300	297873320	9520	9520	9520	9520	0
83	20240715	175200	297873320	9520	9520	9520	9520	0
84	20240715	175100	297873320	9520	9520	9520	9520	0
85	20240715	175000	297873320	9520	9520	9520	9520	0
86	20240715	174900	297873320	9520	9520	9520	9520	0
87	20240715	174800	297873320	9520	9520	9520	9520	0
88	20240715	174700	297873320	9520	9520	9520	9520	0
89	20240715	174600	297873320	9520	9520	9520	9520	0
90	20240715	174500	297873320	9520	9520	9520	9520	0
91	20240715	174400	297873320	9520	9520	9520	9520	0
92	20240715	174300	297873320	9520	9520	9520	9520	1942
93	20240715	174200	297873320	9520	9520	9520	9520	0
94	20240715	174100	297873320	9520	9520	9520	9520	0
95	20240715	174000	297873320	9520	9520	9520	9520	0
96	20240715	173900	297873320	9520	9520	9520	9520	0
97	20240715	173800	297873320	9520	9520	9520	9520	0
98	20240715	173700	297873320	9520	9520	9520	9520	0
99	20240715	173600	297873320	9520	9520	9520	9520	0
100	20240715	173500	297873320	9520	9520	9520	9520	0
101	20240715	173400	297873320	9520	9520	9520	9520	0
102	20240715	173300	297873320	9520	9520	9520	9520	0
103	20240715	173200	297873320	9520	9520	9520	9520	0
104	20240715	173100	297873320	9520	9520	9520	9520	0
105	20240715	173000	297873320	9520	9520	9520	9520	0
106	20240715	172900	297873320	9520	9520	9520	9520	0
107	20240715	172800	297873320	9520	9520	9520	9520	0
108	20240715	172700	297873320	9520	9520	9520	9520	0
109	20240715	172600	297873320	9520	9520	9520	9520	0
110	20240715	172500	297873320	9520	9520	9520	9520	0
111	20240715	172400	297873320	9520	9520	9520	9520	0
112	20240715	172300	297873320	9520	9520	9520	9520	0
113	20240715	172200	297873320	9520	9520	9520	9520	0
114	20240715	172100	297873320	9520	9520	9520	9520	0
115	20240715	172000	297873320	9520	9520	9520	9520	0
116	20240715	171900	297873320	9520	9520	9520	9520	0
117	20240715	171800	297873320	9520	9520	9520	9520	0
118	20240715	171700	297873320	9520	9520	9520	9520	0
119	20240715	171600	297873320	9520	9520	9520	9520	0
120	20240715	171500	297873320	9520	9520	9520	9520	0
121	20240715	171400	297873320	9520	9520	9520	9520	0
122	20240715	171300	297873320	9520	9520	9520	9520	1942
123	20240715	171200	297873320	9520	9520	9520	9520	0
124	20240715	171100	297873320	9520	9520	9520	9520	0
125	20240715	171000	297873320	9520	9520	9520	9520	0
126	20240715	170900	297873320	9520	9520	9520	9520	0
127	20240715	170800	297873320	9520	9520	9520	9520	0
128	20240715	170700	297873320	9520	9520	9520	9520	0
129	20240715	170600	297873320	9520	9520	9520	9520	0
130	20240715	170500	297873320	9520	9520	9520	9520	0
131	20240715	170400	297873320	9520	9520	9520	9520	0
132	20240715	170300	297873320	9520	9520	9520	9520	0
133	20240715	170200	297873320	9520	9520	9520	9520	0
134	20240715	170100	297873320	9520	9520	9520	9520	0
135	20240715	170000	297873320	9520	9520	9520	9520	0
136	20240715	165900	297873320	9520	9520	9520	9520	0
137	20240715	165800	297873320	9520	9520	9520	9520	0
138	20240715	165700	297873320	9520	9520	9520	9520	0
139	20240715	165600	297873320	9520	9520	9520	9520	0
140	20240715	165500	297873320	9520	9520	9520	9520	0
141	20240715	165400	297873320	9520	9520	9520	9520	0
142	20240715	165300	297873320	9520	9520	9520	9520	0
143	20240715	165200	297873320	9520	9520	9520	9520	0
144	20240715	165100	297873320	9520	9520	9520	9520	0
145	20240715	165000	297873320	9520	9520	9520	9520	0
146	20240715	164900	297873320	9520	9520	9520	9520	0
147	20240715	164800	297873320	9520	9520	9520	9520	0
148	20240715	164700	297873320	9520	9520	9520	9520	0
149	20240715	164600	297873320	9520	9520	9520	9520	0
150	20240715	164500	297873320	9520	9520	9520	9520	0
151	20240715	164400	297873320	9520	9520	9520	9520	0
152	20240715	164300	297873320	9520	9520	9520	9520	1942
153	20240715	164200	297873320	9520	9520	9520	9520	0
154	20240715	164100	297873320	9520	9520	9520	9520	0
155	20240715	164000	297873320	9520	9520	9520	9520	0
156	20240715	163900	297873320	9520	9520	9520	9520	0
157	20240715	163800	297873320	9520	9520	9520	9520	0
158	20240715	163700	297873320	9520	9520	9520	9520	0
159	20240715	163600	297873320	9520	9520	9520	9520	0
160	20240715	163500	297873320	9520	9520	9520	9520	0
161	20240715	163400	297873320	9520	9520	9520	9520	0
162	20240715	163300	297873320	9520	9520	9520	9520	0
163	20240715	163200	297873320	9520	9520	9520	9520	0
164	20240715	163100	297873320	9520	9520	9520	9520	0
165	20240715	163000	297873320	9520	9520	9520	9520	0
166	20240715	162900	297873320	9520	9520	9520	9520	0
167	20240715	162800	297873320	9520	9520	9520	9520	0
168	20240715	162700	297873320	9520	9520	9520	9520	0
169	20240715	162600	297873320	9520	9520	9520	9520	0
170	20240715	162500	297873320	9520	9520	9520	9520	0
171	20240715	162400	297873320	9520	9520	9520	9520	0
172	20240715	162300	297873320	9520	9520	9520	9520	0
173	20240715	162200	297873320	9520	9520	9520	9520	0
174	20240715	162100	297873320	9520	9520	9520	9520	0
175	20240715	162000	297873320	9520	9520	9520	9520	0
176	20240715	161900	297873320	9520	9520	9520	9520	0
177	20240715	161800	297873320	9520	9520	9520	9520	0
178	20240715	161700	297873320	9520	9520	9520	9520	0
179	20240715	161600	297873320	9520	9520	9520	9520	0
180	20240715	161500	297873320	9520	9520	9520	9520	0
181	20240715	161400	297873320	9520	9520	9520	9520	0
182	20240715	161300	297873320	9520	9520	9520	9520	1942
183	20240715	161200	297873320	9520	9520	9520	9520	0
184	20240715	161100	297873320	9520	9520	9520	9520	0
185	20240715	161000	297873320	9520	9520	9520	9520	0
186	20240715	160900	297873320	9520	9520	9520	9520	0
187	20240715	160800	297873320	9520	9520	9520	9520	0
188	20240715	160700	297873320	9520	9520	9520	9520	0
189	20240715	160600	297873320	9520	9520	9520	9520	0
190	20240715	160500	297873320	9520	9520	9520	9520	0
191	20240715	160400	297873320	9520	9520	9520	9520	0
192	20240715	160300	297873320	9520	9520	9520	9520	0
193	20240715	160200	297873320	9520	9520	9520	9520	0
194	20240715	160100	297873320	9520	9520	9520	9520	0
195	20240715	160000	297873320	9520	9520	9520	9520	0
196	20240715	155900	297873320	9520	9520	9520	9520	0
197	20240715	155800	297873320	9520	9520	9520	9520	0
198	20240715	155700	297873320	9520	9520	9520	9520	0
199	20240715	155600	297873320	9520	9520	9520	9520	0
200	20240715	155500	297873320	9520	9520	9520	9520	0
201	20240715	155400	297873320	9520	9520	9520	9520	0
202	20240715	155300	297873320	9520	9520	9520	9520	0
203	20240715	155200	297873320	9520	9520	9520	9520	0
204	20240715	155100	297873320	9520	9520	9520	9520	0
205	20240715	155000	297873320	9520	9520	9520	9520	0
206	20240715	154900	297873320	9520	9520	9520	9520	0
207	20240715	154800	297873320	9520	9520	9520	9520	0
208	20240715	154700	297873320	9520	9520	9520	9520	0
209	20240715	154600	297873320	9520	9520	9520	9520	0
210	20240715	154500	297873320	9520	9520	9520	9520	0
211	20240715	154400	297873320	9520	9520	9520	9520	0
212	20240715	154300	297873320	9520	9520	9520	9520	1942
213	20240715	154200	297873320	9520	9520	9520	9520	0
214	20240715	154100	297873320	9520	9520	9520	9520	0
215	20240715	154000	297873320	9520	9520	9520	9520	0
216	20240715	153900	297873320	9520	9520	9520	9520	0
217	20240715	153800	297873320	9520	9520	9520	9520	0
218	20240715	153700	297873320	9520	9520	9520	9520	0
219	20240715	153600	297873320	9520	9520	9520	9520	0
220	20240715	153500	297873320	9520	9520	9520	9520	0
221	20240715	153400	297873320	9520	9520	9520	9520	0
222	20240715	153300	297873320	9520	9520	9520	9520	0
223	20240715	153200	297873320	9520	9520	9520	9520	0
224	20240715	153100	297873320	9520	9520	9520	9520	0
225	20240715	153000	297873320	9520	9520	9520	9520	1942
226	20240715	152900	279385480	9540	9540	9540	9540	0
227	20240715	152800	279385480	9540	9540	9540	9540	0
228	20240715	152700	279385480	9540	9540	9540	9540	0
229	20240715	152600	279385480	9540	9540	9540	9540	0
230	20240715	152500	279385480	9540	9540	9540	9540	0
231	20240715	152400	279385480	9540	9540	9540	9540	0
232	20240715	152300	279385480	9540	9540	9540	9540	0
233	20240715	152200	279385480	9540	9540	9540	9540	0
234	20240715	152100	279385480	9540	9540	9540	9540	0
235	20240715	152000	279385480	9540	9540	9540	9540	0
236	20240715	151900	279385480	9540	9530	9540	9520	113
237	20240715	151800	278308800	9540	9540	9540	9530	239
238	20240715	151700	276028840	9560	9560	9560	9540	125
239	20240715	151600	274835050	9580	9580	9580	9550	882
240	20240715	151500	266396940	9580	9590	9590	9580	40
241	20240715	151400	266013420	9590	9580	9590	9580	38
242	20240715	151300	265649360	9580	9580	9580	9560	1635
243	20240715	151200	250016680	9580	9580	9590	9570	151
244	20240715	151100	248571230	9580	9590	9590	9570	190
245	20240715	151000	246751480	9590	9580	9590	9580	60
246	20240715	150900	246176670	9590	9590	9590	9560	141
247	20240715	150800	244827630	9590	9590	9590	9590	28
248	20240715	150700	244559110	9590	9590	9590	9560	282
249	20240715	150600	241861000	9590	9590	9590	9560	137
250	20240715	150500	240550170	9590	9580	9590	9580	85
251	20240715	150400	239735280	9580	9580	9590	9580	57
252	20240715	150300	239189210	9570	9590	9590	9570	29
253	20240715	150200	238911140	9590	9590	9590	9560	21
254	20240715	150100	238710040	9560	9580	9580	9560	173
255	20240715	150000	237054700	9580	9570	9580	9560	271
256	20240715	145900	234463320	9570	9560	9570	9560	144
257	20240715	145800	233086630	9570	9570	9570	9570	42
258	20240715	145700	232684690	9580	9580	9580	9560	105
259	20240715	145600	231680500	9580	9580	9580	9580	0
260	20240715	145500	231680500	9580	9580	9580	9580	37
261	20240715	145400	231326040	9580	9580	9580	9560	13
262	20240715	145300	231201700	9560	9560	9560	9560	5
263	20240715	145200	231153900	9580	9580	9580	9580	7
264	20240715	145100	231086840	9590	9590	9590	9590	1
265	20240715	145000	231077250	9550	9550	9550	9550	5
266	20240715	144900	231029500	9600	9590	9600	9590	2
267	20240715	144800	231010310	9560	9590	9600	9550	117
268	20240715	144700	229889850	9600	9600	9600	9600	33
269	20240715	144600	229573050	9600	9600	9600	9600	0
270	20240715	144500	229573050	9600	9600	9600	9600	12
271	20240715	144400	229457850	9600	9620	9620	9590	4608
272	20240715	144300	185215310	9630	9620	9630	9620	38
273	20240715	144200	184849720	9630	9630	9630	9630	43
274	20240715	144100	184435630	9630	9630	9630	9620	665
275	20240715	144000	178037670	9640	9640	9640	9640	6
276	20240715	143900	177979830	9640	9640	9640	9640	82
277	20240715	143800	177189350	9640	9640	9640	9640	10
278	20240715	143700	177092950	9640	9630	9640	9630	626
279	20240715	143600	171064200	9640	9640	9640	9640	0
280	20240715	143500	171064200	9640	9640	9640	9640	49
281	20240715	143400	170591840	9640	9630	9640	9630	31
282	20240715	143300	170293220	9640	9640	9650	9640	296
283	20240715	143200	167439610	9650	9650	9650	9650	0
284	20240715	143100	167439610	9650	9650	9650	9650	3
285	20240715	143000	167410660	9650	9650	9650	9650	1
286	20240715	142900	167401010	9650	9650	9650	9650	7
287	20240715	142800	167333460	9650	9640	9650	9640	17
288	20240715	142700	167169420	9650	9650	9650	9650	11
289	20240715	142600	167063270	9650	9650	9650	9650	10
290	20240715	142500	166966770	9650	9640	9650	9640	63
291	20240715	142400	166359370	9650	9650	9650	9650	0
292	20240715	142300	166359370	9650	9650	9650	9650	50
293	20240715	142200	165876870	9650	9650	9650	9650	0
294	20240715	142100	165876870	9650	9650	9650	9650	13
295	20240715	142000	165751420	9650	9650	9650	9650	0
296	20240715	141900	165751420	9650	9640	9650	9640	73
297	20240715	141800	165047660	9650	9650	9650	9650	2
298	20240715	141700	165028360	9650	9650	9650	9650	43
299	20240715	141600	164613410	9650	9650	9650	9650	9
300	20240715	141500	164526560	9650	9650	9650	9650	2
301	20240715	141400	164507260	9650	9650	9650	9650	15
302	20240715	141300	164362510	9650	9650	9650	9650	3
303	20240715	141200	164333560	9650	9650	9650	9650	53
304	20240715	141100	163822110	9650	9650	9650	9650	10
305	20240715	141000	163725610	9650	9650	9650	9650	1
306	20240715	140900	163715960	9650	9640	9650	9640	13
307	20240715	140800	163590520	9650	9650	9650	9650	23
308	20240715	140700	163368570	9650	9650	9650	9650	0
309	20240715	140600	163368570	9650	9650	9650	9650	0
310	20240715	140500	163368570	9650	9640	9650	9640	23
311	20240715	140400	163146840	9640	9640	9650	9640	334
312	20240715	140300	159925100	9640	9640	9640	9640	0
313	20240715	140200	159925100	9640	9640	9640	9640	0
314	20240715	140100	159925100	9640	9640	9640	9640	5
315	20240715	140000	159876900	9640	9640	9640	9640	0
316	20240715	135900	159876900	9640	9640	9640	9640	0
317	20240715	135800	159876900	9640	9640	9640	9640	0
318	20240715	135700	159876900	9640	9640	9640	9640	0
319	20240715	135600	159876900	9640	9640	9640	9640	0
320	20240715	135500	159876900	9640	9640	9640	9640	48
321	20240715	135400	159414180	9650	9650	9650	9650	12
322	20240715	135300	159298380	9650	9650	9650	9650	11
323	20240715	135200	159192230	9650	9650	9650	9640	271
324	20240715	135100	156579410	9660	9660	9660	9660	4
325	20240715	135000	156540770	9660	9660	9660	9650	175
326	20240715	134900	154850940	9660	9660	9660	9660	107
327	20240715	134800	153817320	9670	9670	9680	9670	11
328	20240715	134700	153710940	9680	9680	9680	9680	0
329	20240715	134600	153710940	9680	9680	9680	9680	0
330	20240715	134500	153710940	9680	9680	9680	9680	0
331	20240715	134400	153710940	9680	9660	9680	9640	78
332	20240715	134300	152958600	9680	9680	9680	9680	1
333	20240715	134200	152948920	9670	9680	9680	9670	79
334	20240715	134100	152184440	9680	9680	9680	9680	0
335	20240715	134000	152184440	9680	9680	9680	9670	25
336	20240715	133900	151942530	9670	9670	9670	9650	167
337	20240715	133800	150330630	9680	9670	9680	9670	21
338	20240715	133700	150127550	9670	9670	9670	9670	1
339	20240715	133600	150117880	9660	9660	9660	9660	2
340	20240715	133500	150098560	9680	9680	9680	9680	0
341	20240715	133400	150098560	9680	9680	9680	9680	1
342	20240715	133300	150088880	9680	9680	9680	9680	0
343	20240715	133200	150088880	9680	9680	9680	9680	3
344	20240715	133100	150059840	9680	9680	9680	9680	1
345	20240715	133000	150050160	9660	9660	9660	9660	4
346	20240715	132900	150011520	9680	9670	9680	9670	5
347	20240715	132800	149963130	9660	9690	9690	9660	36
348	20240715	132700	149615030	9660	9650	9660	9650	62
349	20240715	132600	149016530	9650	9650	9650	9650	0
350	20240715	132500	149016530	9650	9650	9650	9650	6
351	20240715	132400	148958630	9650	9640	9650	9630	147
352	20240715	132300	147542380	9650	9640	9650	9640	11
353	20240715	132200	147436330	9640	9640	9640	9640	1
354	20240715	132100	147426690	9650	9650	9650	9650	11
355	20240715	132000	147320540	9650	9650	9650	9650	0
356	20240715	131900	147320540	9650	9650	9650	9650	10
357	20240715	131800	147224040	9660	9660	9660	9660	2
358	20240715	131700	147204720	9660	9660	9660	9660	19
359	20240715	131600	147021180	9660	9660	9660	9660	32
360	20240715	131500	146712060	9680	9670	9690	9670	9
361	20240715	131400	146624910	9670	9670	9670	9670	16
362	20240715	131300	146470190	9670	9670	9670	9670	0
363	20240715	131200	146470190	9670	9670	9670	9670	1
364	20240715	131100	146460520	9650	9650	9650	9650	0
365	20240715	131000	146460520	9650	9650	9650	9650	3
366	20240715	130900	146431570	9670	9670	9670	9670	3
367	20240715	130800	146402560	9630	9630	9630	9630	0
368	20240715	130700	146402560	9630	9630	9630	9630	0
369	20240715	130600	146402560	9630	9630	9630	9630	0
370	20240715	130500	146402560	9630	9650	9650	9630	102
371	20240715	130400	145419140	9640	9650	9660	9640	356
372	20240715	130300	141986180	9660	9660	9660	9660	3
373	20240715	130200	141957200	9660	9650	9660	9650	26
374	20240715	130100	141706140	9660	9670	9670	9660	16
375	20240715	130000	141551550	9680	9660	9680	9660	12
376	20240715	125900	141435610	9680	9680	9680	9680	0
377	20240715	125800	141435610	9680	9680	9680	9680	7
378	20240715	125700	141367850	9680	9680	9680	9680	0
379	20240715	125600	141367850	9680	9680	9680	9680	0
380	20240715	125500	141367850	9680	9680	9680	9680	0
381	20240715	125400	141367850	9680	9680	9680	9680	5
382	20240715	125300	141319450	9680	9680	9680	9680	1
383	20240715	125200	141309770	9680	9680	9680	9680	0
384	20240715	125100	141309770	9680	9680	9680	9680	0
385	20240715	125000	141309770	9680	9680	9680	9680	0
386	20240715	124900	141309770	9680	9680	9680	9680	3
387	20240715	124800	141280730	9680	9680	9680	9680	0
388	20240715	124700	141280730	9680	9680	9680	9680	0
389	20240715	124600	141280730	9680	9680	9680	9680	0
390	20240715	124500	141280730	9680	9670	9680	9670	39
391	20240715	124400	140903580	9680	9680	9680	9680	56
392	20240715	124300	140361500	9680	9680	9680	9680	0
393	20240715	124200	140361500	9680	9680	9680	9680	0
394	20240715	124100	140361500	9680	9680	9680	9650	81
395	20240715	124000	139579570	9680	9680	9680	9680	0
396	20240715	123900	139579570	9680	9680	9680	9680	1
397	20240715	123800	139569890	9680	9680	9680	9680	0
398	20240715	123700	139569890	9680	9680	9680	9680	2
399	20240715	123600	139550530	9680	9680	9680	9680	1
400	20240715	123500	139540850	9680	9660	9680	9660	10
401	20240715	123400	139444230	9680	9680	9680	9680	0
402	20240715	123300	139444230	9680	9680	9680	9680	53
403	20240715	123200	138931190	9680	9680	9680	9680	1
404	20240715	123100	138921510	9650	9650	9650	9650	1
405	20240715	123000	138911860	9650	9650	9650	9650	1
406	20240715	122900	138902210	9700	9700	9700	9700	0
407	20240715	122800	138902210	9700	9700	9700	9700	0
408	20240715	122700	138902210	9700	9700	9700	9700	0
409	20240715	122600	138902210	9700	9700	9700	9700	0
410	20240715	122500	138902210	9700	9700	9700	9700	0
411	20240715	122400	138902210	9700	9700	9700	9700	0
412	20240715	122300	138902210	9700	9700	9700	9700	0
413	20240715	122200	138902210	9700	9700	9700	9700	0
414	20240715	122100	138902210	9700	9700	9700	9650	3
415	20240715	122000	138873160	9670	9670	9670	9670	0
416	20240715	121900	138873160	9670	9670	9670	9670	3
417	20240715	121800	138844150	9680	9680	9680	9680	0
418	20240715	121700	138844150	9680	9680	9680	9680	0
419	20240715	121600	138844150	9680	9680	9680	9680	0
420	20240715	121500	138844150	9680	9680	9680	9680	4
421	20240715	121400	138805430	9690	9690	9690	9690	1
422	20240715	121300	138795740	9700	9700	9700	9690	501
423	20240715	121200	133940700	9700	9670	9700	9650	3907
424	20240715	121100	96219930	9670	9660	9670	9660	17
425	20240715	121000	96055550	9670	9670	9670	9670	14
426	20240715	120900	95920170	9670	9670	9670	9670	2
427	20240715	120800	95900830	9670	9670	9670	9670	0
428	20240715	120700	95900830	9670	9670	9670	9670	0
429	20240715	120600	95900830	9670	9670	9670	9670	6
430	20240715	120500	95842810	9670	9670	9670	9670	6
431	20240715	120400	95784790	9670	9670	9670	9660	104
432	20240715	120300	94779460	9680	9680	9680	9680	0
433	20240715	120200	94779460	9680	9670	9680	9670	35
434	20240715	120100	94440990	9670	9680	9680	9670	70
435	20240715	120000	93763400	9690	9680	9690	9680	71
436	20240715	115900	93076080	9690	9690	9690	9690	0
437	20240715	115800	93076080	9690	9690	9690	9690	0
438	20240715	115700	93076080	9690	9690	9690	9690	0
439	20240715	115600	93076080	9690	9690	9690	9690	1
440	20240715	115500	93066390	9690	9690	9690	9690	0
441	20240715	115400	93066390	9690	9690	9690	9690	0
442	20240715	115300	93066390	9690	9690	9690	9690	0
443	20240715	115200	93066390	9690	9670	9690	9670	9
444	20240715	115100	92979340	9700	9700	9700	9700	0
445	20240715	115000	92979340	9700	9700	9700	9700	0
446	20240715	114900	92979340	9700	9700	9700	9700	0
447	20240715	114800	92979340	9700	9700	9700	9700	1
448	20240715	114700	92969640	9670	9670	9670	9670	1
449	20240715	114600	92959970	9700	9700	9700	9700	0
450	20240715	114500	92959970	9700	9700	9700	9700	0
451	20240715	114400	92959970	9700	9700	9700	9700	0
452	20240715	114300	92959970	9700	9700	9700	9700	3
453	20240715	114200	92930870	9680	9680	9680	9680	6
454	20240715	114100	92872790	9700	9700	9700	9700	0
455	20240715	114000	92872790	9700	9700	9700	9700	7
456	20240715	113900	92804890	9690	9690	9690	9690	0
457	20240715	113800	92804890	9690	9690	9690	9690	1
458	20240715	113700	92795200	9690	9690	9690	9690	3
459	20240715	113600	92766130	9700	9690	9700	9690	130
460	20240715	113500	91506420	9690	9690	9690	9690	3
461	20240715	113400	91477350	9690	9690	9690	9690	0
462	20240715	113300	91477350	9690	9690	9690	9690	0
463	20240715	113200	91477350	9690	9690	9690	9690	1
464	20240715	113100	91467660	9690	9690	9690	9690	18
465	20240715	113000	91293240	9690	9690	9690	9690	0
466	20240715	112900	91293240	9690	9690	9690	9690	1
467	20240715	112800	91283550	9690	9690	9690	9690	0
468	20240715	112700	91283550	9690	9690	9690	9680	38
469	20240715	112600	90915340	9690	9690	9690	9690	35
470	20240715	112500	90576190	9690	9690	9690	9690	0
471	20240715	112400	90576190	9690	9690	9690	9690	22
472	20240715	112300	90363010	9690	9690	9690	9690	64
473	20240715	112200	89742850	9650	9680	9680	9650	1000
474	20240715	112100	80083680	9690	9690	9690	9690	0
475	20240715	112000	80083680	9690	9680	9690	9680	106
476	20240715	111900	79057540	9690	9690	9690	9690	0
477	20240715	111800	79057540	9690	9690	9690	9690	0
478	20240715	111700	79057540	9690	9690	9690	9690	139
479	20240715	111600	77710630	9700	9700	9700	9700	0
480	20240715	111500	77710630	9700	9700	9700	9700	1
481	20240715	111400	77700930	9690	9690	9690	9690	68
482	20240715	111300	77042010	9700	9700	9700	9700	1
483	20240715	111200	77032310	9680	9690	9690	9680	4
484	20240715	111100	76993560	9690	9690	9690	9690	54
485	20240715	111000	76470300	9690	9690	9690	9690	4
486	20240715	110900	76431540	9680	9680	9680	9670	79
487	20240715	110800	75666920	9690	9690	9690	9690	0
488	20240715	110700	75666920	9690	9690	9690	9690	0
489	20240715	110600	75666920	9690	9680	9690	9670	213
490	20240715	110500	73606580	9690	9690	9690	9680	342
491	20240715	110400	70295720	9690	9690	9690	9690	24
492	20240715	110300	70063160	9690	9690	9700	9690	244
493	20240715	110200	67698720	9700	9700	9700	9700	23
494	20240715	110100	67475620	9710	9700	9710	9700	319
495	20240715	110000	64381130	9710	9710	9710	9710	0
496	20240715	105900	64381130	9710	9710	9710	9710	0
497	20240715	105800	64381130	9710	9700	9710	9700	372
498	20240715	105700	60772510	9710	9700	9710	9700	499
499	20240715	105600	55931910	9700	9690	9700	9690	47
500	20240715	105500	55476410	9690	9690	9690	9690	1
501	20240715	105400	55466720	9690	9690	9690	9690	0
502	20240715	105300	55466720	9690	9690	9690	9690	1
503	20240715	105200	55457030	9700	9700	9700	9700	3
504	20240715	105100	55427930	9700	9700	9700	9700	0
505	20240715	105000	55427930	9700	9700	9700	9700	5
506	20240715	104900	55379430	9700	9700	9700	9700	0
507	20240715	104800	55379430	9700	9700	9700	9700	16
508	20240715	104700	55224230	9710	9710	9720	9700	835
509	20240715	104600	47122160	9730	9730	9730	9730	0
510	20240715	104500	47122160	9730	9730	9730	9730	1
511	20240715	104400	47112430	9720	9720	9730	9720	147
512	20240715	104300	45683510	9730	9720	9730	9720	9
513	20240715	104200	45596010	9720	9720	9720	9720	13
514	20240715	104100	45469650	9720	9720	9720	9720	32
515	20240715	104000	45158610	9720	9720	9720	9720	6
516	20240715	103900	45100290	9720	9720	9720	9720	0
517	20240715	103800	45100290	9720	9720	9720	9720	0
518	20240715	103700	45100290	9720	9720	9720	9720	58
519	20240715	103600	44536530	9730	9730	9730	9730	0
520	20240715	103500	44536530	9730	9730	9730	9730	1
521	20240715	103400	44526800	9720	9720	9720	9720	0
522	20240715	103300	44526800	9720	9720	9720	9720	0
523	20240715	103200	44526800	9720	9720	9720	9720	0
524	20240715	103100	44526800	9720	9720	9730	9720	63
525	20240715	103000	43914410	9730	9730	9730	9730	0
526	20240715	102900	43914410	9730	9710	9730	9700	320
527	20240715	102800	40808890	9720	9730	9730	9720	28
528	20240715	102700	40536710	9730	9710	9730	9710	106
529	20240715	102600	39507330	9730	9730	9730	9730	0
530	20240715	102500	39507330	9730	9730	9730	9730	2
531	20240715	102400	39487870	9730	9730	9730	9730	0
532	20240715	102300	39487870	9730	9730	9730	9730	0
533	20240715	102200	39487870	9730	9730	9730	9730	0
534	20240715	102100	39487870	9730	9730	9730	9730	1
535	20240715	102000	39478140	9710	9710	9710	9710	0
536	20240715	101900	39478140	9710	9710	9710	9710	1
537	20240715	101800	39468430	9730	9730	9730	9730	0
538	20240715	101700	39468430	9730	9730	9730	9730	0
539	20240715	101600	39468430	9730	9730	9730	9730	0
540	20240715	101500	39468430	9730	9730	9730	9730	0
541	20240715	101400	39468430	9730	9690	9730	9690	34
542	20240715	101300	39138890	9710	9710	9710	9710	2
543	20240715	101200	39119470	9720	9720	9720	9720	0
544	20240715	101100	39119470	9720	9720	9720	9720	0
545	20240715	101000	39119470	9720	9720	9720	9720	0
546	20240715	100900	39119470	9720	9720	9720	9720	34
547	20240715	100800	38788990	9730	9730	9730	9730	33
548	20240715	100700	38467900	9730	9720	9730	9720	20
549	20240715	100600	38273490	9720	9720	9720	9720	28
550	20240715	100500	38001330	9720	9720	9720	9720	2
551	20240715	100400	37981890	9720	9710	9720	9710	159
552	20240715	100300	36437990	9710	9690	9710	9690	10
553	20240715	100200	36341070	9710	9700	9710	9700	9
554	20240715	100100	36253760	9710	9720	9720	9710	23
555	20240715	100000	36030210	9720	9720	9720	9720	1
556	20240715	095900	36020490	9730	9730	9730	9730	0
557	20240715	095800	36020490	9730	9730	9730	9730	0
558	20240715	095700	36020490	9730	9710	9730	9690	89
559	20240715	095600	35157540	9730	9730	9730	9730	0
560	20240715	095500	35157540	9730	9720	9730	9720	71
561	20240715	095400	34467380	9730	9720	9730	9720	10
562	20240715	095300	34370130	9730	9730	9730	9730	1
563	20240715	095200	34360400	9730	9730	9730	9730	0
564	20240715	095100	34360400	9730	9730	9730	9730	3
565	20240715	095000	34331210	9730	9730	9730	9730	0
566	20240715	094900	34331210	9730	9740	9740	9730	53
567	20240715	094800	33815380	9740	9740	9740	9740	108
568	20240715	094700	32763460	9720	9720	9720	9720	0
569	20240715	094600	32763460	9720	9720	9720	9720	0
570	20240715	094500	32763460	9720	9720	9720	9720	2
571	20240715	094400	32744020	9740	9740	9740	9740	0
572	20240715	094300	32744020	9740	9730	9740	9720	14
573	20240715	094200	32607840	9730	9740	9740	9730	20
574	20240715	094100	32413120	9740	9740	9740	9740	4
575	20240715	094000	32374160	9740	9740	9740	9740	0
576	20240715	093900	32374160	9740	9700	9740	9700	62
577	20240715	093800	31771460	9720	9720	9720	9720	0
578	20240715	093700	31771460	9720	9720	9720	9650	100
579	20240715	093600	30804040	9730	9730	9730	9730	11
580	20240715	093500	30697010	9720	9730	9730	9720	65
581	20240715	093400	30065140	9740	9730	9760	9730	137
582	20240715	093300	28731640	9730	9730	9730	9730	0
583	20240715	093200	28731640	9730	9730	9730	9730	0
584	20240715	093100	28731640	9730	9730	9730	9730	4
585	20240715	093000	28692720	9760	9760	9760	9760	21
586	20240715	092900	28487760	9760	9760	9760	9760	11
587	20240715	092800	28380400	9760	9760	9760	9760	0
588	20240715	092700	28380400	9760	9760	9760	9760	0
589	20240715	092600	28380400	9760	9760	9760	9760	6
590	20240715	092500	28321840	9710	9690	9710	9690	101
591	20240715	092400	27341150	9710	9710	9710	9710	2
592	20240715	092300	27321730	9720	9730	9730	9720	113
593	20240715	092200	26222420	9770	9770	9770	9770	0
594	20240715	092100	26222420	9770	9770	9770	9770	11
595	20240715	092000	26114950	9770	9770	9770	9690	288
596	20240715	091900	23322950	9780	9780	9780	9780	0
597	20240715	091800	23322950	9780	9780	9780	9780	0
598	20240715	091700	23322950	9780	9780	9780	9780	0
599	20240715	091600	23322950	9780	9710	9780	9640	383
600	20240715	091500	19619090	9730	9740	9740	9730	4
601	20240715	091400	19580160	9790	9790	9790	9740	74
602	20240715	091300	18857210	9740	9730	9790	9730	326
603	20240715	091200	15682950	9730	9730	9730	9730	4
604	20240715	091100	15644030	9730	9700	9730	9690	327
605	20240715	091000	12473680	9700	9740	9750	9700	47
606	20240715	090900	12016970	9760	9760	9770	9720	609
607	20240715	090800	6088580	9770	9770	9780	9770	79
608	20240715	090700	5316700	9770	9800	9800	9770	19
609	20240715	090600	5130650	9800	9760	9800	9760	72
610	20240715	090500	4426840	9780	9750	9780	9750	14
611	20240715	090400	4289980	9750	9750	9750	9750	1
612	20240715	090300	4280230	9740	9740	9740	9740	25
613	20240715	090200	4036730	9740	9720	9740	9720	48
614	20240715	090100	3569670	9700	9720	9720	9700	9
615	20240715	090000	3482230	9720	9690	9720	9690	359